Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.81 19.05 18.29 18.37 46,288,352 -0.29(-1.54%)
May 23, 2011 18.68 19.06 18.54 18.66 39,367,824 -1.05(-5.32%)
May 20, 2011 19.97 20.13 19.31 19.71 41,812,792 -0.43(-2.12%)
May 19, 2011 20.44 20.50 19.62 20.14 35,438,616 +0.12(+0.62%)
May 18, 2011 19.23 20.04 19.13 20.01 32,659,198 +0.85(+4.45%)
May 17, 2011 18.85 19.34 18.70 19.16 38,321,776 -0.16(-0.85%)
May 16, 2011 19.80 20.48 19.28 19.32 44,385,072 -0.90(-4.45%)
May 13, 2011 21.14 21.31 20.03 20.22 36,910,096 -0.83(-3.96%)
May 12, 2011 20.18 21.27 19.85 21.06 31,401,722 +0.48(+2.34%)
May 11, 2011 21.52 21.60 20.24 20.58 42,227,480 -1.13(-5.22%)
May 10, 2011 21.09 21.71 21.01 21.71 25,609,836 +0.99(+4.79%)
May 09, 2011 20.02 20.82 19.92 20.72 25,906,874 +0.65(+3.25%)
May 06, 2011 20.43 20.84 19.77 20.07 39,812,752 +0.30(+1.53%)
May 05, 2011 19.64 20.66 19.47 19.76 49,487,476 -0.27(-1.37%)
May 04, 2011 20.93 20.96 19.70 20.04 44,455,284 -0.85(-4.05%)
May 03, 2011 21.60 21.74 20.41 20.88 35,180,120 -0.76(-3.51%)
May 02, 2011 21.85 21.86 21.59 21.64 34,152,876 -0.80(-3.56%)
Apr 29, 2011 22.29 22.67 22.10 22.44 20,692,544 +0.23(+1.06%)
Apr 28, 2011 21.84 22.51 21.79 22.21 30,295,036 +0.31(+1.43%)
Apr 27, 2011 21.57 21.97 21.32 21.89 24,269,592 +0.38(+1.78%)
Apr 26, 2011 21.05 21.89 20.91 21.51 30,059,930 +0.58(+2.77%)
Apr 25, 2011 20.97 21.05 20.49 20.93 19,738,292 -0.06(-0.27%)
Apr 21, 2011 20.91 21.00 20.47 20.99 23,792,368 +0.43(+2.07%)
Apr 20, 2011 20.32 20.58 20.13 20.56 30,490,218 +1.20(+6.22%)
Apr 19, 2011 19.54 19.75 19.04 19.36 35,034,424 -0.03(-0.17%)
Apr 18, 2011 19.43 19.43 18.85 19.39 44,363,616 -0.93(-4.58%)
Apr 15, 2011 19.75 20.33 19.46 20.32 29,283,858 +0.57(+2.90%)
Apr 14, 2011 19.01 19.78 18.90 19.75 23,953,000 +0.28(+1.46%)
Apr 13, 2011 19.76 19.86 19.06 19.46 35,814,856 +0.05(+0.26%)
Apr 12, 2011 19.85 20.06 19.34 19.41 34,902,764 -0.77(-3.79%)
Apr 11, 2011 20.77 20.96 19.95 20.18 24,915,226 -0.57(-2.73%)
Apr 08, 2011 21.70 21.77 20.46 20.75 29,298,884 -0.68(-3.16%)
Apr 07, 2011 21.85 22.09 21.21 21.42 28,062,284 -0.34(-1.55%)
Apr 06, 2011 21.98 22.17 21.44 21.76 24,659,496 +0.14(+0.67%)
Apr 05, 2011 21.25 22.06 21.15 21.61 23,148,094 +0.31(+1.47%)
Apr 04, 2011 21.32 21.48 21.15 21.30 17,804,670 +0.16(+0.77%)
Apr 01, 2011 21.32 21.51 20.94 21.14 25,038,484 +0.26(+1.22%)
Mar 31, 2011 20.64 20.97 20.54 20.88 22,870,076 +0.22(+1.08%)
Mar 30, 2011 20.66 20.66 20.66 20.66 21,484,134 +0.76(+3.83%)
Mar 29, 2011 19.40 19.95 19.05 19.90 21,742,608 +0.54(+2.78%)
Mar 28, 2011 19.69 19.87 19.32 19.36 22,733,858 -0.15(-0.79%)
Mar 25, 2011 19.32 20.07 19.05 19.51 31,632,102 +0.48(+2.51%)
Mar 24, 2011 18.99 19.19 18.48 19.04 25,936,212 +0.43(+2.29%)
Mar 23, 2011 18.32 18.77 17.74 18.61 29,017,996 +0.15(+0.82%)
Mar 22, 2011 18.83 18.93 18.30 18.46 20,730,298 -0.28(-1.48%)
Mar 21, 2011 18.58 18.74 18.38 18.73 24,662,590 +1.23(+7.01%)
Mar 18, 2011 17.44 17.59 17.27 17.51 36,705,068 +0.62(+3.68%)
Mar 17, 2011 17.43 17.54 16.88 16.89 44,270,648 +0.17(+1.02%)
Mar 16, 2011 17.04 17.66 16.43 16.72 74,488,768 -0.57(-3.29%)
Mar 15, 2011 17.06 17.68 16.98 17.28 47,234,188 -0.48(-2.68%)
Mar 14, 2011 17.48 18.13 17.19 17.76 41,749,956 -0.27(-1.50%)
Mar 11, 2011 17.47 18.37 17.43 18.03 45,224,704 +0.13(+0.73%)
Mar 10, 2011 18.64 18.65 17.71 17.90 68,465,576 -1.49(-7.66%)
Mar 09, 2011 19.50 19.73 19.16 19.39 40,339,636 -0.25(-1.28%)
Mar 08, 2011 18.75 19.89 18.33 19.64 39,613,292 +0.94(+5.00%)
Mar 07, 2011 19.90 19.94 18.24 18.70 56,133,404 -0.99(-5.01%)
Mar 04, 2011 19.94 19.97 19.11 19.69 47,294,584 -0.26(-1.28%)
Mar 03, 2011 19.24 20.08 19.22 19.94 38,229,840 +1.27(+6.80%)
Mar 02, 2011 18.37 18.95 18.17 18.67 43,795,188 +0.23(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.